Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoneridge Inc (NY: SRI )

15.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.000 9.240 8.100 8.940 143,300 +0.31(+3.59%)
Jan 30, 2008 8.450 8.820 8.380 8.630 87,060 +0.14(+1.65%)
Jan 29, 2008 8.400 8.980 8.000 8.490 207,305 +0.18(+2.17%)
Jan 28, 2008 8.050 8.650 8.030 8.310 131,400 +0.25(+3.10%)
Jan 25, 2008 8.220 8.670 8.000 8.060 132,800 -0.06(-0.74%)
Jan 24, 2008 7.680 8.410 7.680 8.120 117,800 +0.60(+7.98%)
Jan 23, 2008 7.730 8.050 7.100 7.520 162,200 -0.31(-3.96%)
Jan 22, 2008 7.660 8.110 7.330 7.830 270,300 -0.50(-6.00%)
Jan 21, 2008 9.440 9.700 7.900 8.330 0 +0.00(+0.00%)
Jan 18, 2008 9.440 9.700 7.900 8.330 320,850 -1.06(-11.29%)
Jan 17, 2008 9.670 10.40 8.300 9.390 590,200 +2.30(+32.44%)
Jan 16, 2008 7.000 7.270 6.950 7.090 131,200 -0.01(-0.14%)
Jan 15, 2008 6.950 7.290 6.910 7.100 127,920 +0.13(+1.87%)
Jan 14, 2008 7.240 7.300 6.860 6.970 129,089 -0.21(-2.92%)
Jan 11, 2008 7.410 7.640 7.180 7.180 93,628 -0.33(-4.39%)
Jan 10, 2008 7.850 7.870 7.500 7.510 112,488 -0.31(-3.96%)
Jan 09, 2008 7.840 7.970 7.790 7.820 80,033 -0.02(-0.26%)
Jan 08, 2008 7.990 8.110 7.830 7.840 118,500 -0.14(-1.75%)
Jan 07, 2008 8.010 8.120 7.970 7.980 171,941 -0.03(-0.37%)
Jan 04, 2008 7.990 8.070 7.990 8.010 169,968 -0.04(-0.50%)
Jan 03, 2008 8.200 8.200 7.990 8.050 68,600 -0.10(-1.23%)
Jan 02, 2008 8.070 8.240 7.970 8.150 80,346 +0.11(+1.37%)
Jan 01, 2008 8.150 8.290 8.020 8.040 0 +0.00(+0.00%)
Dec 31, 2007 8.150 8.290 8.020 8.040 78,050 -0.17(-2.07%)
Dec 28, 2007 8.550 8.610 8.190 8.210 56,100 -0.33(-3.86%)
Dec 27, 2007 9.030 9.170 8.330 8.540 104,093 -0.39(-4.37%)
Dec 26, 2007 8.420 8.990 8.310 8.930 56,700 +0.34(+3.96%)
Dec 24, 2007 8.420 8.730 8.310 8.590 23,900 +0.35(+4.25%)
Dec 21, 2007 9.220 9.310 8.140 8.240 141,800 -0.69(-7.73%)
Dec 20, 2007 8.380 9.000 8.060 8.930 60,700 +0.62(+7.46%)
Dec 19, 2007 8.410 8.410 8.060 8.310 43,000 -0.06(-0.72%)
Dec 18, 2007 8.090 8.400 7.880 8.370 77,700 +0.37(+4.62%)
Dec 17, 2007 8.000 8.140 7.730 8.000 76,000 +0.00(+0.00%)
Dec 14, 2007 8.680 8.690 8.000 8.000 92,600 -0.87(-9.81%)
Dec 13, 2007 8.460 8.890 8.460 8.870 49,600 +0.28(+3.26%)
Dec 12, 2007 8.400 8.630 8.140 8.590 59,600 +0.48(+5.92%)
Dec 11, 2007 8.320 8.400 8.010 8.110 201,300 -0.07(-0.86%)
Dec 10, 2007 8.320 8.420 8.060 8.180 52,500 -0.23(-2.73%)
Dec 07, 2007 8.800 8.870 8.370 8.410 26,400 -0.32(-3.67%)
Dec 06, 2007 8.420 8.740 8.070 8.730 79,500 +0.23(+2.71%)
Dec 05, 2007 8.190 8.500 8.190 8.500 40,178 +0.42(+5.20%)
Dec 04, 2007 8.120 8.370 8.010 8.080 73,400 -0.10(-1.22%)
Dec 03, 2007 8.150 8.470 8.150 8.180 61,200 -0.14(-1.68%)
Nov 30, 2007 8.200 8.450 8.080 8.320 98,900 +0.12(+1.46%)
Nov 29, 2007 8.740 8.810 8.150 8.200 50,400 -0.49(-5.64%)
Nov 28, 2007 8.400 8.850 8.400 8.690 102,600 +0.29(+3.45%)
Nov 27, 2007 8.290 8.640 8.040 8.400 132,900 +0.10(+1.20%)
Nov 26, 2007 8.720 8.720 8.220 8.300 114,700 -0.46(-5.25%)
Nov 23, 2007 8.400 8.920 8.330 8.760 22,200 +0.40(+4.78%)
Nov 21, 2007 8.500 8.650 8.280 8.360 44,900 -0.20(-2.34%)
Nov 20, 2007 8.730 8.740 8.320 8.560 84,400 -0.20(-2.28%)
Nov 19, 2007 9.190 9.290 8.500 8.760 108,200 -0.57(-6.11%)
Nov 16, 2007 9.230 9.330 8.990 9.330 149,000 +0.12(+1.30%)
Nov 15, 2007 9.300 9.310 9.060 9.210 109,000 -0.17(-1.81%)
Nov 14, 2007 9.450 9.610 9.200 9.380 96,700 -0.03(-0.32%)
Nov 13, 2007 9.300 9.500 9.070 9.410 98,900 +0.18(+1.95%)
Nov 12, 2007 9.370 9.850 9.190 9.230 161,500 -0.03(-0.32%)
Nov 09, 2007 9.300 9.490 9.170 9.260 516,700 -0.15(-1.59%)
Nov 08, 2007 9.120 9.680 8.720 9.410 139,500 +0.57(+6.45%)
Nov 07, 2007 9.620 10.00 8.810 8.840 310,400 -0.94(-9.61%)
Nov 06, 2007 9.490 9.790 8.900 9.780 154,600 +0.30(+3.16%)
Nov 05, 2007 9.920 10.04 9.360 9.480 242,350 -0.53(-5.29%)
Nov 02, 2007 10.10 11.12 9.830 10.01 371,200 +0.52(+5.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.